Xinxing Ductile Iron Pipes Co., Ltd. (SHE:000778)
China · Delayed Price · Currency is CNY 3.970
-0.170 (-4.11%)
Nov 21, 2025, 3:04 PM CST
SHE:000778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4.10 | 4.11 | 3.95 | 3.97 | 3.97 | -4.11% | 71,457,769 |
| Nov 20, 2025 | 4.15 | 4.19 | 4.12 | 4.14 | 4.14 | - | 41,203,300 |
| Nov 19, 2025 | 4.19 | 4.22 | 4.09 | 4.14 | 4.14 | -1.19% | 55,347,330 |
| Nov 18, 2025 | 4.34 | 4.35 | 4.17 | 4.19 | 4.19 | -3.68% | 88,341,850 |
| Nov 17, 2025 | 4.32 | 4.36 | 4.29 | 4.35 | 4.35 | 0.46% | 51,707,390 |
| Nov 14, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.33 | -0.23% | 49,940,400 |
| Nov 13, 2025 | 4.32 | 4.36 | 4.29 | 4.34 | 4.34 | 0.46% | 56,585,940 |
| Nov 12, 2025 | 4.36 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 61,690,830 |
| Nov 11, 2025 | 4.37 | 4.40 | 4.34 | 4.36 | 4.36 | -0.46% | 52,289,410 |
| Nov 10, 2025 | 4.42 | 4.44 | 4.36 | 4.38 | 4.38 | -0.90% | 74,321,420 |
| Nov 7, 2025 | 4.41 | 4.47 | 4.38 | 4.42 | 4.42 | -0.23% | 83,395,610 |
| Nov 6, 2025 | 4.33 | 4.49 | 4.31 | 4.43 | 4.43 | 2.07% | 134,562,800 |
| Nov 5, 2025 | 4.28 | 4.35 | 4.27 | 4.34 | 4.34 | 0.23% | 68,714,190 |
| Nov 4, 2025 | 4.38 | 4.38 | 4.31 | 4.33 | 4.33 | -1.14% | 75,626,320 |
| Nov 3, 2025 | 4.36 | 4.40 | 4.31 | 4.38 | 4.38 | 1.15% | 91,124,520 |
| Oct 31, 2025 | 4.31 | 4.37 | 4.28 | 4.33 | 4.33 | - | 93,832,450 |
| Oct 30, 2025 | 4.38 | 4.49 | 4.33 | 4.33 | 4.33 | -1.14% | 153,033,400 |
| Oct 29, 2025 | 4.31 | 4.39 | 4.24 | 4.38 | 4.38 | 2.82% | 177,046,900 |
| Oct 28, 2025 | 4.34 | 4.43 | 4.24 | 4.26 | 4.26 | -1.39% | 306,428,700 |
| Oct 27, 2025 | 4.12 | 4.44 | 4.11 | 4.32 | 4.32 | 6.93% | 401,214,200 |
| Oct 24, 2025 | 3.99 | 4.12 | 3.92 | 4.04 | 4.04 | 1.00% | 142,653,300 |
| Oct 23, 2025 | 3.94 | 4.00 | 3.89 | 4.00 | 4.00 | 1.27% | 56,325,950 |
| Oct 22, 2025 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | - | 31,299,250 |
| Oct 21, 2025 | 3.92 | 3.95 | 3.90 | 3.95 | 3.95 | 0.77% | 35,003,110 |
| Oct 20, 2025 | 3.90 | 3.94 | 3.86 | 3.92 | 3.92 | 0.77% | 52,562,710 |
| Oct 17, 2025 | 3.90 | 3.98 | 3.88 | 3.89 | 3.89 | -0.51% | 53,361,930 |
| Oct 16, 2025 | 3.97 | 3.97 | 3.89 | 3.91 | 3.91 | -1.76% | 49,371,440 |
| Oct 15, 2025 | 3.98 | 4.02 | 3.94 | 3.98 | 3.98 | - | 53,099,030 |
| Oct 14, 2025 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -0.75% | 71,529,640 |
| Oct 13, 2025 | 3.90 | 4.01 | 3.87 | 4.01 | 4.01 | 0.75% | 89,377,970 |
| Oct 10, 2025 | 3.96 | 3.99 | 3.91 | 3.98 | 3.98 | 0.51% | 74,632,120 |
| Oct 9, 2025 | 3.87 | 3.98 | 3.87 | 3.96 | 3.96 | 2.86% | 94,448,370 |
| Sep 30, 2025 | 3.78 | 3.85 | 3.76 | 3.85 | 3.85 | 1.58% | 48,983,640 |
| Sep 29, 2025 | 3.72 | 3.80 | 3.67 | 3.79 | 3.79 | 1.61% | 45,001,900 |
| Sep 26, 2025 | 3.72 | 3.77 | 3.71 | 3.73 | 3.73 | - | 22,571,770 |
| Sep 25, 2025 | 3.76 | 3.79 | 3.72 | 3.73 | 3.73 | -0.80% | 28,177,230 |
| Sep 24, 2025 | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | 0.53% | 21,890,720 |
| Sep 23, 2025 | 3.82 | 3.83 | 3.70 | 3.74 | 3.74 | -2.09% | 42,371,420 |
| Sep 22, 2025 | 3.83 | 3.83 | 3.77 | 3.82 | 3.82 | -0.52% | 43,686,610 |
| Sep 19, 2025 | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | -0.26% | 44,467,830 |
| Sep 18, 2025 | 3.88 | 3.92 | 3.81 | 3.85 | 3.85 | -1.03% | 60,508,690 |
| Sep 17, 2025 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 0.78% | 56,150,630 |
| Sep 16, 2025 | 3.85 | 3.88 | 3.81 | 3.86 | 3.86 | 0.26% | 45,637,770 |
| Sep 15, 2025 | 3.84 | 3.88 | 3.81 | 3.85 | 3.85 | - | 42,591,770 |
| Sep 12, 2025 | 3.83 | 3.88 | 3.80 | 3.85 | 3.85 | 0.52% | 53,616,050 |
| Sep 11, 2025 | 3.79 | 3.83 | 3.77 | 3.83 | 3.83 | 1.06% | 38,848,140 |
| Sep 10, 2025 | 3.80 | 3.81 | 3.75 | 3.79 | 3.79 | - | 26,952,930 |
| Sep 9, 2025 | 3.78 | 3.83 | 3.76 | 3.79 | 3.79 | - | 29,727,940 |
| Sep 8, 2025 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | 1.88% | 36,788,380 |
| Sep 5, 2025 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | - | 33,391,950 |